Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 19.67 | 19.98 | 19.64 | 19.65 | 19.65 | -0.02 (-0.10%) | 1,805,825 |
8 May 2024 | CNY | 20.1 | 20.25 | 19.58 | 19.67 | 19.67 | -0.51 (-2.53%) | 2,261,875 |
7 May 2024 | CNY | 19.82 | 20.22 | 19.71 | 20.18 | 20.18 | +0.28 (+1.41%) | 2,376,642 |
6 May 2024 | CNY | 19.66 | 20.3 | 19.55 | 19.9 | 19.9 | +0.4 (+2.05%) | 2,325,723 |
30 Apr 2024 | CNY | 19.75 | 19.94 | 19.26 | 19.5 | 19.5 | -0.29 (-1.47%) | 2,698,229 |
29 Apr 2024 | CNY | 19.53 | 19.97 | 19.37 | 19.79 | 19.79 | +0.29 (+1.49%) | 2,968,686 |
26 Apr 2024 | CNY | 18.83 | 19.8 | 18.8 | 19.5 | 19.5 | +0.44 (+2.31%) | 3,014,336 |
25 Apr 2024 | CNY | 19.13 | 19.65 | 18.71 | 19.06 | 19.06 | -0.06 (-0.31%) | 3,519,080 |
24 Apr 2024 | CNY | 18.09 | 19.34 | 17.77 | 19.12 | 19.12 | +1.15 (+6.40%) | 4,561,033 |
23 Apr 2024 | CNY | 17.04 | 17.99 | 16.75 | 17.97 | 17.97 | +0.99 (+5.83%) | 4,626,508 |
22 Apr 2024 | CNY | 16.6 | 17.47 | 16.15 | 16.98 | 16.98 | +0.22 (+1.31%) | 3,358,544 |
19 Apr 2024 | CNY | 17.03 | 17.19 | 16.59 | 16.76 | 16.76 | -0.45 (-2.61%) | 4,694,210 |
18 Apr 2024 | CNY | 17.4 | 17.72 | 17.01 | 17.21 | 17.21 | -0.45 (-2.55%) | 6,354,087 |
17 Apr 2024 | CNY | 17.44 | 18 | 16.65 | 17.66 | 17.66 | +0.52 (+3.03%) | 10,970,010 |
16 Apr 2024 | CNY | 18.3 | 18.47 | 16.68 | 17.14 | 17.14 | -1.51 (-8.10%) | 8,630,508 |
15 Apr 2024 | CNY | 20.59 | 20.82 | 18.18 | 18.65 | 18.65 | -2.04 (-9.86%) | 6,189,721 |
12 Apr 2024 | CNY | 20.74 | 21.2 | 20.4 | 20.69 | 20.69 | -0.01 (-0.05%) | 2,161,615 |
11 Apr 2024 | CNY | 21.14 | 21.5 | 20.53 | 20.7 | 20.7 | -0.49 (-2.31%) | 2,328,875 |
10 Apr 2024 | CNY | 21.87 | 21.9 | 21.16 | 21.19 | 21.19 | -0.81 (-3.68%) | 2,074,054 |
9 Apr 2024 | CNY | 21.49 | 22.26 | 21.45 | 22 | 22 | +0.47 (+2.18%) | 2,015,608 |
8 Apr 2024 | CNY | 22.21 | 22.32 | 21.2 | 21.53 | 21.53 | -0.86 (-3.84%) | 3,400,317 |
3 Apr 2024 | CNY | 22.9 | 23.2 | 22.2 | 22.39 | 22.39 | -0.72 (-3.12%) | 3,632,750 |
2 Apr 2024 | CNY | 23.59 | 23.59 | 22.53 | 23.11 | 23.11 | -0.5 (-2.12%) | 3,766,351 |
1 Apr 2024 | CNY | 22.76 | 23.75 | 22.76 | 23.61 | 23.61 | +1.27 (+5.68%) | 3,394,364 |
29 Mar 2024 | CNY | 22.8 | 22.8 | 21.74 | 22.34 | 22.34 | -0.34 (-1.50%) | 1,931,646 |
28 Mar 2024 | CNY | 21.99 | 23.08 | 21.76 | 22.68 | 22.68 | +0.45 (+2.02%) | 4,214,066 |
27 Mar 2024 | CNY | 22.4 | 22.99 | 22.02 | 22.23 | 22.23 | -0.34 (-1.51%) | 6,589,354 |
26 Mar 2024 | CNY | 24.22 | 24.25 | 22.29 | 22.57 | 22.57 | -1.18 (-4.97%) | 5,629,198 |
25 Mar 2024 | CNY | 25.66 | 27.03 | 23.72 | 23.75 | 23.75 | -1.96 (-7.62%) | 6,517,334 |
22 Mar 2024 | CNY | 26.51 | 26.73 | 25 | 25.71 | 25.71 | -0.38 (-1.46%) | 7,202,468 |